Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.02 10.23 10.02 10.11 2,079,329 +0.10(+1.02%)
Jul 28, 2016 9.764 10.03 9.741 10.01 2,140,083 +0.21(+2.14%)
Jul 27, 2016 9.792 9.806 9.694 9.797 1,329,903 -0.02(-0.19%)
Jul 26, 2016 9.806 9.867 9.773 9.815 2,292,301 +0.01(+0.14%)
Jul 25, 2016 9.913 9.950 9.783 9.801 2,153,596 -0.11(-1.08%)
Jul 22, 2016 9.764 9.950 9.750 9.908 2,218,512 +0.13(+1.28%)
Jul 21, 2016 9.825 9.834 9.727 9.783 2,013,930 -0.04(-0.38%)
Jul 20, 2016 9.834 9.871 9.783 9.820 1,231,152 +0.00(+0.00%)
Jul 19, 2016 9.787 9.834 9.755 9.820 1,587,786 +0.06(+0.57%)
Jul 18, 2016 9.746 9.867 9.727 9.764 2,325,863 +0.04(+0.38%)
Jul 15, 2016 9.741 9.783 9.676 9.727 2,029,443 +0.01(+0.14%)
Jul 14, 2016 9.792 9.834 9.708 9.713 1,170,104 -0.15(-1.51%)
Jul 13, 2016 9.857 9.899 9.815 9.862 1,478,597 +0.04(+0.38%)
Jul 12, 2016 9.988 9.988 9.811 9.825 2,176,073 -0.16(-1.63%)
Jul 11, 2016 9.941 9.995 9.806 9.988 2,652,060 +0.03(+0.33%)
Jul 08, 2016 9.797 9.964 9.760 9.955 2,656,959 +0.18(+1.86%)
Jul 07, 2016 9.825 9.862 9.650 9.773 2,337,756 -0.07(-0.76%)
Jul 06, 2016 9.876 9.950 9.839 9.848 2,354,293 -0.06(-0.56%)
Jul 05, 2016 9.913 9.969 9.871 9.904 2,270,791 +0.04(+0.38%)
Jul 01, 2016 9.806 9.867 9.867 9.867 1,645,022 +0.09(+0.90%)
Jun 30, 2016 9.746 9.815 9.657 9.778 2,108,964 -0.05(-0.47%)
Jun 29, 2016 9.894 9.941 9.755 9.825 3,448,080 -0.06(-0.61%)
Jun 28, 2016 9.797 9.927 9.722 9.885 3,073,711 +0.15(+1.53%)
Jun 27, 2016 9.559 9.755 9.413 9.736 4,734,898 +0.17(+1.80%)
Jun 24, 2016 9.466 9.648 9.294 9.564 10,043,997 +0.16(+1.73%)
Jun 23, 2016 9.373 9.476 9.364 9.401 2,408,865 +0.05(+0.55%)
Jun 22, 2016 9.359 9.392 9.266 9.350 2,445,121 -0.10(-1.03%)
Jun 21, 2016 9.424 9.513 9.392 9.448 1,972,989 -0.01(-0.15%)
Jun 20, 2016 9.490 9.569 9.429 9.462 3,110,440 -0.02(-0.25%)
Jun 17, 2016 9.406 9.485 9.243 9.485 10,373,236 +0.07(+0.69%)
Jun 16, 2016 9.369 9.424 9.327 9.420 3,043,279 +0.05(+0.55%)
Jun 15, 2016 9.257 9.443 9.238 9.369 2,015,735 +0.13(+1.46%)
Jun 14, 2016 9.275 9.275 9.178 9.234 1,794,295 -0.06(-0.60%)
Jun 13, 2016 9.308 9.427 9.275 9.289 3,015,428 +0.04(+0.45%)
Jun 10, 2016 9.196 9.266 9.187 9.248 1,923,742 +0.04(+0.45%)
Jun 09, 2016 9.080 9.266 9.052 9.206 3,680,594 +0.13(+1.38%)
Jun 08, 2016 9.075 9.113 9.010 9.080 4,104,265 +0.01(+0.10%)
Jun 07, 2016 9.052 9.145 9.029 9.071 2,161,093 +0.04(+0.46%)
Jun 06, 2016 9.201 9.248 8.954 9.029 4,414,177 -0.17(-1.87%)
Jun 03, 2016 9.187 9.224 9.103 9.201 2,948,334 +0.12(+1.33%)
Jun 02, 2016 8.982 9.089 8.917 9.080 3,632,346 +0.09(+1.04%)
Jun 01, 2016 8.838 9.033 8.805 8.987 3,873,751 +0.15(+1.69%)
May 31, 2016 8.866 8.875 8.768 8.838 3,249,182 -0.03(-0.31%)
May 27, 2016 8.815 8.866 8.866 8.866 1,921,556 +0.05(+0.53%)
May 26, 2016 8.731 8.840 8.694 8.819 2,145,474 +0.09(+1.07%)
May 25, 2016 8.810 8.824 8.652 8.726 3,280,275 -0.08(-0.95%)
May 24, 2016 8.791 8.843 8.736 8.810 2,026,231 +0.06(+0.69%)
May 23, 2016 8.764 8.791 8.670 8.750 1,737,370 +0.01(+0.16%)
May 20, 2016 8.684 8.745 8.657 8.736 2,531,352 +0.07(+0.86%)
May 19, 2016 8.726 8.726 8.577 8.661 1,923,574 -0.06(-0.69%)
May 18, 2016 8.829 8.857 8.643 8.722 1,781,137 -0.11(-1.21%)
May 17, 2016 8.959 8.959 8.812 8.829 2,263,526 -0.13(-1.45%)
May 16, 2016 8.950 9.001 8.926 8.959 1,854,518 +0.00(+0.05%)
May 13, 2016 8.857 8.978 8.782 8.954 1,786,944 +0.09(+1.00%)
May 12, 2016 8.931 8.947 8.838 8.866 3,028,986 -0.07(-0.78%)
May 11, 2016 9.020 9.020 8.778 8.936 2,057,714 -0.09(-1.03%)
May 10, 2016 9.122 9.192 9.020 9.029 3,428,592 -0.07(-0.82%)
May 09, 2016 9.071 9.182 9.043 9.103 4,476,995 +0.11(+1.24%)
May 06, 2016 8.815 9.036 8.768 8.992 4,031,990 +0.20(+2.33%)
May 05, 2016 8.810 8.892 8.508 8.787 3,539,680 +0.24(+2.85%)
May 04, 2016 8.290 8.597 8.285 8.543 4,435,394 +0.22(+2.61%)
May 03, 2016 8.294 8.344 8.204 8.326 3,785,727 +0.03(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.